시장 데이터를 불러오는 중
전체 종목
Pop Culture Group Co., Ltd - Class A Ordinary Shares 과거 주가
Pop Culture Group Co., Ltd - Class A Ordinary Shares · CPOP · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pop Culture Group Co., Ltd - Class A Ordinary Shares · CPOP · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,292 | ₩4,399 | ₩3,541 | ₩3,809 | -11.25% | 12.8만 |
| 2026.09.28–2026.10.02 | ₩6,545 | ₩7,028 | ₩4,090 | ₩4,292 | -34.43% | 40.8만 |
| 2026.09.21–2026.09.25 | ₩6,049 | ₩8,999 | ₩5,432 | ₩6,813 | +12.64% | 187.8만 |
| 2026.09.14–2026.09.18 | ₩4,627 | ₩7,336 | ₩4,104 | ₩5,512 | +19.13% | 901.6만 |
| 2026.09.08–2026.09.11 | ₩396 | ₩401 | ₩315 | ₩323 | -18.31% | 179.8만 |
| 2026.08.31–2026.09.04 | ₩461 | ₩461 | ₩389 | ₩408 | -11.63% | 1072.8만 |
| 2026.08.24–2026.08.28 | ₩456 | ₩500 | ₩443 | ₩461 | +1.18% | 130.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩531 |
| ₩563 |
| ₩453 |
| ₩463 |
| -12.88% |
| 182.5만 |
| 2026.08.10–2026.08.14 | ₩481 | ₩7,986 | ₩455 | ₩550 | +14.21% | 2276.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩510 | ₩10,763 | ₩432 | ₩7,644 | +1400.00% | 4028.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩516 | ₩7,524 | ₩445 | ₩492 | -4.68% | 229.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩511 | ₩618 | ₩472 | ₩516 | +1.05% | 365.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩777 | ₩778 | ₩487 | ₩532 | -31.43% | 1973.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,194 | ₩1,743 | ₩684 | ₩778 | -34.83% | 6579.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,328 | ₩1,569 | ₩1,113 | ₩1,127 | -15.15% | 154.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,475 | ₩1,703 | ₩1,207 | ₩1,234 | -16.36% | 531.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,964 | ₩2,964 | ₩1,502 | ₩1,636 | -44.80% | 907.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,755 | ₩34,199 | ₩2,334 | ₩2,615 | -30.36% | 6275만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,876 | ₩4,627 | ₩3,259 | ₩3,581 | -7.61% | 1만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,205 | ₩4,292 | ₩2,951 | ₩4,144 | +29.29% | 23.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,158 | ₩4,493 | ₩2,816 | ₩3,071 | -26.13% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,158 | ₩4,627 | ₩4,023 | ₩4,211 | +1.29% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,412 | ₩4,587 | ₩4,023 | ₩4,050 | -8.21% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,734 | ₩4,734 | ₩4,090 | ₩4,198 | -11.33% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,989 | ₩5,365 | ₩4,453 | ₩4,453 | -10.75% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,158 | ₩5,445 | ₩3,755 | ₩4,976 | +19.68% | 36만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,023 | ₩5,163 | ₩3,769 | ₩3,983 | -1.00% | 11.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,023 | ₩4,453 | ₩4,023 | ₩4,064 | +1.00% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,198 | ₩4,332 | ₩4,023 | ₩4,184 | -0.32% | 9.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩4,238 | ₩4,292 | ₩4,023 | ₩4,198 | -0.95% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,292 | ₩4,573 | ₩4,184 | ₩4,184 | -2.50% | 9.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩4,117 | ₩4,855 | ₩4,117 | ₩4,560 | +10.75% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,292 | ₩4,614 | ₩4,144 | ₩4,386 | +2.19% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,037 | ₩4,681 | ₩4,037 | ₩4,426 | +9.63% | 5.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩4,962 | ₩5,043 | ₩4,292 | ₩4,560 | -8.11% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,163 | ₩6,142 | ₩4,479 | ₩4,962 | -3.90% | 10.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,303 | ₩6,451 | ₩4,909 | ₩5,579 | -11.49% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,572 | ₩6,572 | ₩5,861 | ₩6,330 | -3.67% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,102 | ₩6,867 | ₩6,102 | ₩6,518 | +6.81% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,794 | ₩6,102 | ₩5,633 | ₩5,981 | +3.24% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,008 | ₩6,035 | ₩5,499 | ₩5,955 | -0.89% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,035 | ₩6,196 | ₩5,593 | ₩6,062 | +0.44% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,330 | ₩6,370 | ₩5,660 | ₩6,169 | -2.54% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,700 | ₩6,437 | ₩5,432 | ₩5,928 | +4.00% | 4.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,646 | ₩6,169 | ₩5,365 | ₩5,660 | +0.24% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,169 | ₩6,370 | ₩5,767 | ₩6,049 | -1.96% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,390 | ₩7,846 | ₩5,177 | ₩6,183 | -16.33% | 138.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,717 | ₩9,240 | ₩7,510 | ₩7,671 | -12.00% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,924 | ₩10,327 | ₩7,510 | ₩8,583 | -13.51% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,388 | ₩10,729 | ₩9,388 | ₩10,112 | +7.71% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,461 | ₩10,729 | ₩9,388 | ₩9,401 | -10.13% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,461 | ₩10,997 | ₩9,790 | ₩10,595 | +1.28% | 7.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,997 | ₩11,199 | ₩10,059 | ₩10,568 | -3.90% | 3.7만 |
|---|